5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-6.68%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+20.25%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $70.16 | $68.88 (-1.82%) | $70.76 | $68.70 | 2.07 M | |
| 01/28/2026 | $71.00 | $69.90 (-1.55%) | $71.38 | $69.74 | 3.14 M | $26.00 B |
| 01/27/2026 | $70.18 | $70.63 (0.64%) | $70.86 | $69.88 | 1.93 M | $26.27 B |
| 01/26/2026 | $69.59 | $70.33 (1.06%) | $71.07 | $69.59 | 1.59 M | $26.16 B |
| 01/23/2026 | $70.42 | $69.58 (-1.19%) | $70.52 | $68.88 | 2.44 M | $25.88 B |
| 01/22/2026 | $71.27 | $70.45 (-1.15%) | $71.57 | $70.28 | 1.48 M | $26.20 B |
| 01/21/2026 | $71.32 | $71.38 (0.08%) | $71.60 | $70.55 | 2.02 M | $26.55 B |
| 01/20/2026 | $69.53 | $70.79 (1.81%) | $70.84 | $69.28 | 2.58 M | $26.33 B |
| 01/16/2026 | $69.40 | $70.11 (1.02%) | $70.32 | $69.05 | 3.20 M | $26.07 B |
| 01/15/2026 | $69.94 | $69.69 (-0.36%) | $71.36 | $69.49 | 2.50 M | $25.92 B |
| 01/14/2026 | $68.69 | $69.95 (1.83%) | $70.54 | $68.43 | 3.04 M | $26.02 B |
| 01/13/2026 | $68.75 | $68.40 (-0.51%) | $68.92 | $67.60 | 1.74 M | $25.44 B |
| 01/12/2026 | $67.33 | $68.75 (2.11%) | $69.21 | $66.87 | 3.23 M | $25.57 B |
| 01/09/2026 | $67.92 | $67.79 (-0.19%) | $69.03 | $67.65 | 2.00 M | $25.21 B |
| 01/08/2026 | $65.62 | $67.62 (3.05%) | $68.19 | $65.53 | 2.69 M | $25.15 B |
| 01/07/2026 | $67.52 | $65.62 (-2.81%) | $67.71 | $65.50 | 1.77 M | $24.41 B |
| 01/06/2026 | $67.26 | $67.41 (0.22%) | $67.69 | $67.02 | 2.16 M | $25.07 B |
| 01/05/2026 | $67.91 | $67.05 (-1.27%) | $67.98 | $66.16 | 2.45 M | $24.94 B |
| 01/02/2026 | $67.79 | $68.06 (0.4%) | $68.43 | $66.97 | 1.27 M | $25.31 B |
| 12/31/2025 | $67.60 | $67.33 (-0.4%) | $67.78 | $67.27 | 1.56 M | $25.04 B |
| 12/30/2025 | $67.29 | $67.55 (0.39%) | $67.95 | $67.29 | 1.60 M | $25.12 B |
| 12/29/2025 | $67.13 | $67.20 (0.1%) | $67.91 | $67.10 | 1.64 M | $24.99 B |
| 12/26/2025 | $66.99 | $67.24 (0.37%) | $67.30 | $66.75 | 876.30 K | $25.01 B |
| 12/24/2025 | $66.51 | $67.16 (0.98%) | $67.25 | $66.41 | 844.34 K | $24.98 B |
| 12/23/2025 | $66.00 | $66.37 (0.56%) | $66.85 | $65.83 | 2.11 M | $24.68 B |
| 12/22/2025 | $66.00 | $66.04 (0.06%) | $66.43 | $64.12 | 4.06 M | $24.56 B |
| 12/19/2025 | $67.85 | $67.16 (-1.02%) | $68.10 | $67.10 | 4.98 M | $24.98 B |
| 12/18/2025 | $67.34 | $67.98 (0.95%) | $68.18 | $67.29 | 2.31 M | $25.28 B |
| 12/17/2025 | $67.17 | $67.28 (0.16%) | $67.67 | $66.73 | 3.23 M | $25.02 B |
| 12/16/2025 | $68.70 | $67.89 (-1.18%) | $68.78 | $67.09 | 2.50 M | $25.25 B |
| 12/15/2025 | $68.39 | $68.37 (-0.03%) | $68.67 | $67.64 | 2.58 M | $25.43 B |
| 12/12/2025 | $67.81 | $68.11 (0.44%) | $68.35 | $67.66 | 1.77 M | $25.33 B |
| 12/11/2025 | $67.83 | $67.50 (-0.49%) | $68.84 | $67.37 | 1.59 M | $25.10 B |
| 12/10/2025 | $67.81 | $67.63 (-0.27%) | $67.96 | $67.06 | 2.51 M | $25.15 B |
| 12/09/2025 | $67.32 | $67.83 (0.76%) | $68.37 | $67.20 | 3.52 M | $25.23 B |
| 12/08/2025 | $66.90 | $66.70 (-0.3%) | $67.52 | $66.30 | 2.67 M | $24.81 B |
| 12/05/2025 | $67.06 | $66.74 (-0.48%) | $67.47 | $66.37 | 2.98 M | $24.82 B |
| 12/04/2025 | $65.77 | $67.06 (1.96%) | $67.07 | $65.37 | 3.49 M | $24.94 B |
| 12/03/2025 | $66.51 | $65.97 (-0.81%) | $67.04 | $65.78 | 1.85 M | $24.54 B |
| 12/02/2025 | $66.89 | $66.31 (-0.87%) | $67.00 | $66.00 | 1.84 M | $24.66 B |
| 12/01/2025 | $66.75 | $66.55 (-0.3%) | $67.43 | $66.01 | 2.55 M | $24.75 B |
| 11/28/2025 | $66.51 | $67.18 (1.01%) | $67.33 | $66.49 | 823.30 K | $24.99 B |
| 11/26/2025 | $66.17 | $66.70 (0.8%) | $66.78 | $65.97 | 1.54 M | $24.81 B |
| 11/25/2025 | $65.89 | $65.94 (0.08%) | $66.15 | $65.34 | 2.36 M | $24.52 B |
| 11/24/2025 | $65.50 | $65.68 (0.27%) | $65.84 | $64.80 | 4.04 M | $24.43 B |
| 11/21/2025 | $64.00 | $64.55 (0.86%) | $65.07 | $63.55 | 4.21 M | $24.01 B |
| 11/20/2025 | $65.36 | $63.55 (-2.77%) | $65.88 | $63.45 | 5.82 M | $23.64 B |
| 11/19/2025 | $70.41 | $65.26 (-7.31%) | $71.54 | $64.84 | 10.41 M | $24.27 B |
| 11/18/2025 | $74.34 | $74.54 (0.27%) | $74.67 | $73.96 | 2.71 M | $27.72 B |
| 11/17/2025 | $73.63 | $74.03 (0.54%) | $74.24 | $73.44 | 1.81 M | $27.53 B |
| 11/14/2025 | $73.41 | $73.30 (-0.15%) | $74.25 | $73.26 | 2.53 M | $27.26 B |
| 11/13/2025 | $73.47 | $73.69 (0.3%) | $74.22 | $73.13 | 2.14 M | $27.41 B |
| 11/12/2025 | $73.48 | $73.61 (0.18%) | $73.72 | $72.82 | 2.05 M | $27.38 B |
| 11/11/2025 | $72.91 | $73.33 (0.58%) | $73.48 | $72.38 | 2.59 M | $27.27 B |
| 11/10/2025 | $72.90 | $72.51 (-0.53%) | $73.05 | $71.61 | 2.78 M | $26.97 B |
| 11/07/2025 | $71.86 | $73.04 (1.64%) | $73.15 | $71.77 | 2.70 M | $27.16 B |
| 11/06/2025 | $71.76 | $71.54 (-0.31%) | $73.11 | $71.15 | 2.72 M | $26.61 B |
| 11/05/2025 | $73.99 | $72.91 (-1.46%) | $74.29 | $72.07 | 3.17 M | $27.12 B |
| 11/04/2025 | $74.91 | $73.82 (-1.46%) | $74.91 | $73.58 | 3.41 M | $27.45 B |
| 11/03/2025 | $73.37 | $74.36 (1.35%) | $74.63 | $72.31 | 2.64 M | $27.66 B |
| 10/31/2025 | $73.51 | $73.81 (0.41%) | $74.34 | $72.74 | 3.10 M | $27.45 B |
| 10/30/2025 | $73.50 | $73.80 (0.41%) | $74.29 | $73.38 | 2.36 M | $27.45 B |
| 10/29/2025 | $74.57 | $73.81 (-1.02%) | $74.72 | $73.37 | 1.96 M | $27.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
